Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-07-30 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2024-12-31 | $24.25 | $60.41 | 5,500 |
| 2024-12-30 | $24.25 | $60.41 | 15,300 |
| 2024-12-27 | $24.25 | $60.41 | 9,500 |
| 2024-12-26 | $25.00 | $62.28 | 7,700 |
| 2024-12-24 | $24.20 | $60.29 | 7,100 |
| 2024-12-23 | $24.86 | $61.93 | 126,300 |
| 2024-12-20 | $24.20 | $60.29 | 58,500 |
| 2024-12-19 | $24.41 | $60.81 | 209,300 |
| 2024-12-18 | $24.75 | $61.66 | 146,200 |
| 2024-12-17 | $24.80 | $61.78 | 12,000 |
| 2024-12-16 | $25.13 | $62.60 | 13,500 |
| 2024-12-13 | $24.80 | $61.78 | 368,000 |
| 2024-12-12 | $24.80 | $61.78 | 120,800 |
| 2024-12-11 | $25.20 | $62.78 | 84,000 |
| 2024-12-10 | $26.45 | $65.89 | 99,700 |
| 2024-12-09 | $26.62 | $66.32 | 230,200 |
| 2024-12-06 | $25.20 | $62.78 | 17,800 |
| 2024-12-05 | $25.29 | $63.00 | 130,900 |
| 2024-12-04 | $25.20 | $62.78 | 7,700 |
| 2024-12-03 | $27.30 | $68.01 | 7,700 |
| 2024-12-02 | $27.29 | $67.98 | 290,600 |
| 2024-11-29 | $27.77 | $69.18 | 6,800 |
| 2024-11-27 | $25.89 | $64.50 | 1,763,800 |
| 2024-11-26 | $25.20 | $62.78 | 7,300 |
| 2024-11-25 | $26.60 | $66.27 | 6,300 |
| 2024-11-22 | $26.01 | $64.80 | 155,900 |
| 2024-11-21 | $26.77 | $66.69 | 16,400 |
| 2024-11-20 | $26.00 | $64.77 | 3,100 |
| 2024-11-19 | $26.02 | $64.82 | 175,800 |
| 2024-11-18 | $27.45 | $68.38 | 104,700 |
| 2024-11-15 | $27.53 | $68.58 | 385,900 |
| 2024-11-14 | $25.90 | $64.52 | 246,500 |
| 2024-11-13 | $27.97 | $69.68 | 977,600 |
| 2024-11-12 | $25.80 | $64.27 | 373,400 |
| 2024-11-11 | $26.27 | $65.44 | 863,100 |
| 2024-11-08 | $29.68 | $73.94 | 3,500 |
| 2024-11-07 | $28.15 | $70.13 | 181,700 |
| 2024-11-06 | $27.65 | $68.88 | 102,400 |
| 2024-11-05 | $27.05 | $67.39 | 228,600 |
| 2024-11-04 | $27.44 | $68.36 | 108,100 |
| 2024-11-01 | $28.75 | $71.62 | 2,600 |
| 2024-10-31 | $27.65 | $68.88 | 54,900 |
| 2024-10-30 | $29.81 | $74.26 | 67,600 |
| 2024-10-29 | $27.74 | $69.11 | 1,800 |
| 2024-10-28 | $29.75 | $74.11 | 2,100 |
| 2024-10-25 | $29.55 | $73.61 | 1,100 |
| 2024-10-24 | $27.24 | $67.86 | 2,900 |
| 2024-10-23 | $29.81 | $74.26 | 700 |
| 2024-10-22 | $29.47 | $73.41 | 149,500 |
| 2024-10-21 | $26.92 | $67.06 | 3,800 |
| 2024-10-18 | $27.36 | $68.16 | 4,700 |
| 2024-10-17 | $27.22 | $67.81 | 453,200 |
| 2024-10-16 | $27.58 | $68.71 | 700 |
| 2024-10-15 | $29.17 | $72.67 | 581,500 |
| 2024-10-14 | $27.98 | $69.70 | 9,800 |
| 2024-10-11 | $30.53 | $76.06 | 5,900 |
| 2024-10-10 | $30.61 | $76.25 | 267,300 |
| 2024-10-09 | $30.80 | $76.73 | 1,000 |
| 2024-10-08 | $30.92 | $77.03 | 353,800 |
| 2024-10-07 | $30.92 | $77.03 | 26,800 |
| 2024-10-04 | $29.00 | $72.24 | 27,200 |
| 2024-10-03 | $29.60 | $73.74 | 274,700 |
| 2024-10-02 | $30.37 | $75.66 | 228,600 |
| 2024-10-01 | $31.40 | $78.22 | 881,800 |
| 2024-09-30 | $30.59 | $76.21 | 56,100 |
| 2024-09-27 | $31.00 | $77.23 | 309,800 |
| 2024-09-26 | $30.00 | $74.74 | 102,700 |
| 2024-09-25 | $29.00 | $72.24 | 492,700 |
| 2024-09-24 | $27.05 | $67.39 | 246,000 |
| 2024-09-23 | $27.28 | $67.96 | 410,600 |
| 2024-09-20 | $26.24 | $65.37 | 121,500 |
| 2024-09-19 | $27.00 | $67.26 | 161,800 |
| 2024-09-18 | $25.00 | $62.28 | 243,300 |
| 2024-09-17 | $26.85 | $66.89 | 376,400 |
| 2024-09-16 | $27.30 | $68.01 | 718,800 |
| 2024-09-13 | $27.50 | $68.51 | 1,114,000 |
| 2024-09-12 | $25.20 | $62.78 | 5,100 |
| 2024-09-11 | $26.08 | $62.37 | 12,400 |
| 2024-09-10 | $27.30 | $65.29 | 92,400 |
| 2024-09-09 | $25.20 | $60.27 | 179,100 |
| 2024-09-06 | $25.50 | $60.99 | 129,800 |
| 2024-09-05 | $25.29 | $60.48 | 196,300 |
| 2024-09-04 | $26.07 | $62.35 | 131,100 |
| 2024-09-03 | $24.90 | $59.55 | 15,400 |
| 2024-08-30 | $27.85 | $66.61 | 101,600 |
| 2024-08-29 | $28.00 | $66.97 | 387,000 |
| 2024-08-28 | $27.21 | $65.08 | 342,600 |
| 2024-08-27 | $26.60 | $63.62 | 244,300 |
| 2024-08-26 | $28.31 | $67.71 | 545,100 |
| 2024-08-23 | $28.19 | $67.42 | 161,700 |
| 2024-08-22 | $27.70 | $66.25 | 277,900 |
| 2024-08-21 | $27.40 | $65.53 | 140,800 |
| 2024-08-20 | $26.60 | $63.62 | 481,400 |
| 2024-08-19 | $26.84 | $64.19 | 5,000 |
| 2024-08-16 | $26.08 | $62.37 | 401,900 |
| 2024-08-15 | $26.59 | $63.59 | 95,900 |
| 2024-08-14 | $25.85 | $61.82 | 431,800 |
| 2024-08-13 | $26.72 | $63.90 | 475,100 |
| 2024-08-12 | $26.68 | $63.81 | 110,100 |
| 2024-08-09 | $26.82 | $64.14 | 97,900 |
| 2024-08-08 | $25.20 | $60.27 | 1,900 |
| 2024-08-07 | $25.56 | $61.13 | 305,600 |
| 2024-08-06 | $24.75 | $59.19 | 44,300 |
| 2024-08-05 | $25.14 | $60.13 | 198,400 |
| 2024-08-02 | $26.79 | $64.07 | 343,500 |
| 2024-08-01 | $26.95 | $64.45 | 267,000 |
| 2024-07-31 | $29.21 | $69.86 | 74,000 |
| 2024-07-30 | $27.09 | $64.79 | 514,100 |
| 2024-07-29 | $27.31 | $65.32 | 403,000 |
| 2024-07-26 | $29.40 | $70.31 | 361,100 |
| 2024-07-25 | $27.16 | $64.96 | 159,500 |
| 2024-07-24 | $27.03 | $64.65 | 202,600 |
| 2024-07-23 | $28.20 | $67.44 | 564,200 |
| 2024-07-22 | $27.61 | $66.03 | 594,200 |
| 2024-07-19 | $27.51 | $65.79 | 144,600 |
| 2024-07-18 | $27.60 | $66.01 | 2,300 |
| 2024-07-17 | $28.12 | $67.25 | 61,600 |
| 2024-07-16 | $29.47 | $70.48 | 275,900 |
| 2024-07-15 | $30.24 | $72.32 | 11,800 |
| 2024-07-12 | $27.99 | $66.94 | 201,100 |
| 2024-07-11 | $27.99 | $66.94 | 166,100 |
| 2024-07-10 | $29.10 | $69.60 | 380,000 |
| 2024-07-09 | $29.68 | $70.98 | 190,900 |
| 2024-07-08 | $28.61 | $68.42 | 500,300 |
| 2024-07-05 | $29.42 | $70.36 | 1,000 |
| 2024-07-03 | $29.47 | $70.48 | 223,700 |
| 2024-07-02 | $29.74 | $71.13 | 192,500 |
| 2024-07-01 | $28.75 | $68.76 | 148,500 |
| 2024-06-28 | $28.53 | $68.23 | 662,400 |
| 2024-06-27 | $27.81 | $66.51 | 370,100 |
| 2024-06-26 | $29.00 | $69.36 | 265,300 |
| 2024-06-25 | $29.00 | $69.36 | 107,000 |
| 2024-06-24 | $29.01 | $69.38 | 147,200 |
| 2024-06-21 | $28.33 | $67.76 | 250,600 |
| 2024-06-20 | $28.30 | $67.68 | 194,800 |
| 2024-06-18 | $27.87 | $66.66 | 1,090,800 |
| 2024-06-17 | $28.62 | $68.45 | 1,302,100 |
| 2024-06-14 | $29.19 | $69.81 | 1,606,800 |
| 2024-06-13 | $28.21 | $67.47 | 1,225,300 |
| 2024-06-12 | $29.64 | $70.89 | 1,200 |
| 2024-06-11 | $29.86 | $71.41 | 401,000 |
| 2024-06-10 | $30.46 | $72.85 | 6,100 |
| 2024-06-07 | $28.40 | $67.92 | 134,900 |
| 2024-06-06 | $29.62 | $70.84 | 55,700 |
| 2024-06-05 | $29.26 | $69.98 | 168,900 |
| 2024-06-04 | $28.75 | $68.76 | 2,215,700 |
| 2024-06-03 | $29.60 | $70.79 | 307,600 |
| 2024-05-31 | $29.59 | $70.77 | 433,200 |
| 2024-05-30 | $28.65 | $68.52 | 221,400 |
| 2024-05-29 | $30.50 | $72.95 | 356,500 |
| 2024-05-28 | $29.34 | $70.17 | 73,400 |
| 2024-05-24 | $29.67 | $70.96 | 306,300 |
| 2024-05-23 | $29.43 | $70.39 | 429,300 |
| 2024-05-22 | $29.43 | $70.39 | 51,900 |
| 2024-05-21 | $30.80 | $73.66 | 221,400 |
| 2024-05-20 | $30.60 | $73.18 | 8,100 |
| 2024-05-17 | $30.72 | $73.47 | 121,600 |
| 2024-05-16 | $30.20 | $72.23 | 111,200 |
| 2024-05-15 | $29.30 | $70.08 | 6,900 |
| 2024-05-14 | $29.36 | $70.22 | 11,600 |
| 2024-05-13 | $28.38 | $67.87 | 361,700 |
| 2024-05-10 | $29.11 | $69.62 | 99,200 |
| 2024-05-09 | $29.00 | $69.36 | 14,300 |
| 2024-05-08 | $28.13 | $67.28 | 21,700 |
| 2024-05-07 | $28.81 | $68.90 | 161,700 |
| 2024-05-06 | $28.27 | $67.61 | 79,200 |
| 2024-05-03 | $28.09 | $67.18 | 17,200 |
| 2024-05-02 | $27.00 | $64.57 | 7,200 |
| 2024-05-01 | $27.50 | $65.77 | 2,400 |
| 2024-04-30 | $28.81 | $68.90 | 442,900 |
| 2024-04-29 | $28.25 | $67.56 | 34,600 |
| 2024-04-26 | $28.88 | $69.07 | 534,500 |
| 2024-04-25 | $30.47 | $72.87 | 61,000 |
| 2024-04-24 | $28.48 | $68.11 | 1,700 |
| 2024-04-23 | $30.12 | $72.04 | 255,100 |
| 2024-04-22 | $29.91 | $71.53 | 4,500 |
| 2024-04-19 | $29.32 | $70.12 | 900 |
| 2024-04-18 | $29.20 | $69.84 | 2,200 |
| 2024-04-17 | $29.20 | $69.84 | 863,500 |
| 2024-04-16 | $29.11 | $69.62 | 40,800 |
| 2024-04-15 | $29.22 | $69.88 | 179,800 |
| 2024-04-12 | $29.06 | $69.50 | 86,100 |
| 2024-04-11 | $29.26 | $69.98 | 3,497,500 |
| 2024-04-10 | $30.00 | $71.75 | 214,100 |
| 2024-04-09 | $29.71 | $71.06 | 5,200 |
| 2024-04-08 | $28.55 | $68.28 | 603,900 |
| 2024-04-05 | $29.63 | $70.86 | 624,200 |
| 2024-04-04 | $29.99 | $71.73 | 845,900 |
| 2024-04-03 | $30.00 | $71.75 | 3,000 |
| 2024-04-02 | $29.50 | $70.55 | 462,400 |
| 2024-04-01 | $28.92 | $69.17 | 39,600 |
| 2024-03-28 | $29.60 | $70.79 | 623,500 |
| 2024-03-27 | $28.45 | $68.04 | 508,800 |
| 2024-03-26 | $28.00 | $66.97 | 500,700 |
| 2024-03-25 | $29.31 | $70.10 | 1,500 |
| 2024-03-22 | $28.65 | $68.52 | 54,700 |
| 2024-03-21 | $28.32 | $67.73 | 60,600 |
| 2024-03-20 | $27.62 | $66.06 | 91,700 |
| 2024-03-19 | $27.51 | $65.79 | 2,900 |
| 2024-03-18 | $28.23 | $67.52 | 2,800 |
| 2024-03-15 | $27.65 | $66.13 | 259,900 |
| 2024-03-14 | $29.23 | $69.91 | 182,300 |
| 2024-03-13 | $28.56 | $68.31 | 532,200 |
| 2024-03-12 | $28.38 | $67.87 | 801,900 |
| 2024-03-11 | $28.03 | $67.04 | 877,800 |
| 2024-03-08 | $29.18 | $69.79 | 1,221,700 |
| 2024-03-07 | $29.10 | $69.60 | 32,500 |
| 2024-03-06 | $29.34 | $67.71 | 2,200 |
| 2024-03-05 | $28.51 | $65.79 | 2,000 |
| 2024-03-04 | $29.00 | $66.93 | 4,000 |
| 2024-03-01 | $29.78 | $68.73 | 148,600 |
| 2024-02-29 | $29.55 | $68.19 | 79,000 |
| 2024-02-28 | $28.11 | $64.87 | 401,300 |
| 2024-02-27 | $29.02 | $66.97 | 940,700 |
| 2024-02-26 | $28.45 | $65.66 | 1,664,300 |
| 2024-02-23 | $29.11 | $67.18 | 68,400 |
| 2024-02-22 | $28.85 | $66.58 | 314,600 |
| 2024-02-21 | $29.00 | $66.93 | 2,200 |
| 2024-02-20 | $28.85 | $66.58 | 114,100 |
| 2024-02-16 | $30.25 | $69.81 | 301,300 |
| 2024-02-15 | $29.33 | $67.69 | 71,200 |
| 2024-02-14 | $31.00 | $71.54 | 224,000 |
| 2024-02-13 | $30.20 | $69.69 | 1,700 |
| 2024-02-12 | $29.40 | $67.85 | 16,800 |
| 2024-02-09 | $30.01 | $69.26 | 688,900 |
| 2024-02-08 | $30.61 | $70.64 | 155,100 |
| 2024-02-07 | $30.63 | $70.69 | 314,300 |
| 2024-02-06 | $30.60 | $70.62 | 287,500 |
| 2024-02-05 | $30.52 | $70.43 | 666,500 |
| 2024-02-02 | $30.76 | $70.99 | 226,100 |
| 2024-02-01 | $30.76 | $70.99 | 164,000 |
| 2024-01-31 | $31.65 | $73.04 | 142,800 |
| 2024-01-30 | $30.19 | $69.67 | 715,000 |
| 2024-01-29 | $31.95 | $73.73 | 49,400 |
| 2024-01-26 | $32.08 | $74.03 | 900 |
| 2024-01-25 | $29.84 | $68.86 | 92,600 |
| 2024-01-24 | $31.05 | $71.66 | 331,600 |
| 2024-01-23 | $30.45 | $70.27 | 3,500 |
| 2024-01-22 | $31.16 | $71.91 | 464,400 |
| 2024-01-19 | $29.43 | $67.92 | 302,100 |
| 2024-01-18 | $30.71 | $70.87 | 73,000 |
| 2024-01-17 | $30.88 | $71.26 | 2,400 |
| 2024-01-16 | $30.67 | $70.78 | 24,800 |
| 2024-01-12 | $31.65 | $73.04 | 1,022,500 |
| 2024-01-11 | $31.65 | $73.04 | 392,900 |
| 2024-01-10 | $31.05 | $71.66 | 398,400 |
| 2024-01-09 | $32.00 | $73.85 | 95,800 |
| 2024-01-08 | $33.33 | $76.92 | 218,700 |
| 2024-01-05 | $33.27 | $76.78 | 433,500 |
| 2024-01-04 | $33.35 | $76.96 | 193,400 |
| 2024-01-03 | $33.80 | $78.00 | 232,400 |
| 2024-01-02 | $33.60 | $77.54 | 197,400 |